Date,Open,High,Low,Close,Volume,Adj Close
2010-03-22,6.56,6.58,6.50,6.51,510200,6.51
2010-03-19,6.60,6.63,6.55,6.55,1141100,6.55
2010-03-18,6.59,6.61,6.55,6.56,359500,6.56
2010-03-17,6.57,6.62,6.57,6.59,559800,6.59
2010-03-16,6.63,6.66,6.55,6.57,496400,6.57
2010-03-15,6.74,6.74,6.60,6.63,461900,6.63
2010-03-12,6.87,6.92,6.71,6.73,625200,6.73
2010-03-11,6.92,6.95,6.83,6.83,376700,6.83
2010-03-10,6.95,6.97,6.90,6.96,314000,6.96
2010-03-09,6.95,6.95,6.87,6.89,217100,6.89
2010-03-08,6.86,6.95,6.86,6.92,364300,6.92
2010-03-05,6.86,6.91,6.82,6.86,307400,6.86
2010-03-04,6.82,6.92,6.80,6.82,387600,6.82
2010-03-03,6.78,6.85,6.75,6.85,347600,6.85
2010-03-02,6.70,6.82,6.61,6.82,537000,6.82
2010-03-01,6.76,6.85,6.65,6.67,475500,6.67
2010-02-26,6.70,6.74,6.57,6.74,467400,6.74
2010-02-25,6.70,6.74,6.58,6.58,380500,6.58
2010-02-24,6.70,6.72,6.59,6.72,353700,6.72
2010-02-23,6.75,6.75,6.62,6.69,275000,6.69
2010-02-22,6.76,6.76,6.68,6.72,280500,6.72
2010-02-19,6.71,6.76,6.62,6.75,254800,6.75
2010-02-18,6.70,6.76,6.66,6.76,216000,6.76
2010-02-17,6.73,6.76,6.58,6.71,354700,6.71
2010-02-16,6.55,6.67,6.54,6.67,312500,6.67
2010-02-15,6.51,6.56,6.42,6.48,254900,6.48
2010-02-12,6.53,6.63,6.50,6.51,247900,6.51
2010-02-11,6.58,6.64,6.50,6.55,284200,6.55
2010-02-10,6.38,6.58,6.38,6.55,462300,6.55
2010-02-09,6.43,6.50,6.29,6.34,526800,6.34
2010-02-08,6.50,6.59,6.29,6.48,731600,6.48
2010-02-05,6.49,6.49,6.16,6.40,897900,6.40
2010-02-04,6.67,6.75,6.45,6.45,458000,6.45
2010-02-03,6.80,6.80,6.60,6.61,384400,6.61
2010-02-02,6.64,6.78,6.58,6.78,441300,6.78
2010-02-01,6.64,6.64,6.55,6.59,358900,6.59
2010-01-29,6.50,6.62,6.43,6.56,512800,6.56
2010-01-28,6.57,6.72,6.45,6.47,575500,6.47
2010-01-27,6.63,6.65,6.45,6.48,533000,6.48
2010-01-26,6.72,6.78,6.61,6.61,375900,6.61
2010-01-25,6.61,6.84,6.61,6.76,474800,6.76
2010-01-22,6.70,6.80,6.61,6.65,596600,6.65
2010-01-21,6.99,6.99,6.76,6.76,547000,6.76
2010-01-20,7.01,7.09,6.85,6.88,485000,6.88
2010-01-19,7.17,7.17,6.85,6.96,602500,6.96
2010-01-18,7.13,7.20,7.06,7.06,372300,7.06
2010-01-15,7.22,7.30,6.95,7.05,888700,7.05
2010-01-14,7.10,7.39,7.08,7.22,1020400,7.22
2010-01-13,6.91,7.09,6.88,7.07,960400,7.07
2010-01-12,6.95,6.95,6.77,6.87,409100,6.87
2010-01-11,6.85,7.10,6.83,6.88,777700,6.88
2010-01-08,6.80,6.84,6.75,6.82,427000,6.82
2010-01-07,6.75,6.80,6.70,6.71,614400,6.71
2010-01-06,6.65,6.74,6.60,6.74,504600,6.74
2010-01-05,6.62,6.64,6.52,6.61,636700,6.61
2010-01-04,6.45,6.64,6.44,6.64,524000,6.64
2009-12-30,6.44,6.45,6.35,6.37,228400,6.37
2009-12-29,6.39,6.45,6.35,6.35,415000,6.35
2009-12-28,6.26,6.38,6.26,6.37,274800,6.37
2009-12-23,6.20,6.35,6.18,6.25,391200,6.25
2009-12-22,6.14,6.20,6.09,6.20,293900,6.20
2009-12-21,5.98,6.13,5.98,6.08,376700,6.08
2009-12-18,6.00,6.00,5.92,5.92,759600,5.92
2009-12-17,5.94,6.02,5.83,6.00,589400,6.00
2009-12-16,5.98,6.09,5.87,6.00,742300,6.00
2009-12-15,6.10,6.14,5.98,6.00,570200,6.00
2009-12-14,6.07,6.16,6.04,6.08,230000,6.08
2009-12-11,6.10,6.12,6.04,6.04,344300,6.04
2009-12-10,6.15,6.18,6.01,6.09,411500,6.09
2009-12-09,6.19,6.27,6.10,6.12,363500,6.12
2009-12-08,6.25,6.32,6.19,6.19,394500,6.19
2009-12-07,6.35,6.35,6.18,6.27,431500,6.27
2009-12-04,6.40,6.40,6.25,6.29,350300,6.29
2009-12-03,6.25,6.43,6.25,6.33,414900,6.33
2009-12-02,6.22,6.25,6.14,6.25,274200,6.25
2009-12-01,6.10,6.22,6.03,6.22,589700,6.22
2009-11-30,6.18,6.24,5.97,6.02,663200,6.02
2009-11-27,6.17,6.28,6.09,6.28,799300,6.08
2009-11-26,6.26,6.39,6.12,6.21,722000,6.01
2009-11-25,6.44,6.44,6.19,6.26,401900,6.06
2009-11-24,6.40,6.40,6.25,6.35,319900,6.15
2009-11-23,6.24,6.40,6.24,6.40,358700,6.20
2009-11-20,6.21,6.26,6.09,6.12,383400,5.93
2009-11-19,6.39,6.41,6.15,6.15,431300,5.95
2009-11-18,6.19,6.44,6.19,6.41,533800,6.21
2009-11-17,6.25,6.30,6.11,6.15,731700,5.95
2009-11-16,6.32,6.39,6.22,6.28,742900,6.08
2009-11-13,6.42,6.42,6.24,6.30,659600,6.10
2009-11-12,6.37,6.56,6.37,6.47,444400,6.26
2009-11-11,6.50,6.52,6.37,6.52,549500,6.31
2009-11-10,6.65,6.76,6.45,6.47,616300,6.26
2009-11-09,6.54,6.61,6.44,6.61,334600,6.40
2009-11-06,6.55,6.58,6.34,6.46,496000,6.25
2009-11-05,6.40,6.55,6.30,6.50,526900,6.29
2009-11-04,6.20,6.46,6.19,6.46,645600,6.25
2009-11-03,6.26,6.28,5.98,6.07,1003700,5.88
2009-11-02,6.50,6.58,6.26,6.26,776300,6.06
2009-10-30,6.79,6.82,6.39,6.47,848800,6.26
2009-10-29,6.20,6.78,6.05,6.70,1448800,6.49
2009-10-28,6.83,6.83,6.08,6.27,1286700,6.07
2009-10-27,7.01,7.03,6.64,6.85,827200,6.63
2009-10-26,7.27,7.27,7.01,7.08,488400,6.85
2009-10-23,7.19,7.25,7.00,7.21,908600,6.98
2009-10-22,7.37,7.39,7.02,7.03,1033400,6.81
2009-10-21,7.52,7.53,7.29,7.40,520100,7.16
2009-10-20,7.61,7.63,7.46,7.48,410200,7.24
2009-10-19,7.58,7.70,7.52,7.52,383700,7.28
2009-10-16,7.55,7.72,7.45,7.50,392000,7.26
2009-10-15,7.55,7.57,7.43,7.54,304200,7.30
2009-10-14,7.49,7.63,7.49,7.54,430600,7.30
2009-10-13,7.62,7.65,7.21,7.34,645500,7.11
2009-10-12,7.56,7.76,7.55,7.64,663100,7.40
2009-10-09,7.57,7.64,7.48,7.52,616900,7.28
2009-10-08,7.52,7.65,7.47,7.64,608700,7.40
2009-10-07,7.39,7.57,7.37,7.37,469300,7.14
2009-10-06,7.27,7.45,7.20,7.40,548000,7.16
2009-10-05,7.03,7.28,6.85,7.21,503700,6.98
2009-10-02,7.30,7.34,6.91,7.01,693300,6.79
2009-10-01,7.67,7.79,7.30,7.30,553900,7.07
2009-09-30,7.62,7.77,7.51,7.57,413900,7.33
2009-09-29,7.64,7.82,7.55,7.62,487100,7.38
2009-09-28,7.40,7.65,7.23,7.60,490100,7.36
2009-09-25,7.58,7.58,7.27,7.33,498100,7.10
2009-09-24,7.73,7.92,7.52,7.63,725700,7.39
2009-09-23,7.91,7.92,7.72,7.77,415800,7.52
2009-09-22,7.81,8.05,7.78,7.84,766100,7.59
2009-09-21,7.72,7.82,7.62,7.77,985700,7.52
2009-09-18,7.30,7.83,7.18,7.83,3168100,7.58
2009-09-17,7.02,7.40,7.01,7.39,1633100,7.15
2009-09-16,6.91,7.09,6.91,7.05,1364100,6.83
2009-09-15,6.88,6.91,6.82,6.88,374200,6.66
2009-09-14,6.89,6.94,6.81,6.87,459300,6.65
2009-09-11,7.08,7.14,6.89,6.93,607000,6.71
2009-09-10,6.99,7.30,6.83,7.12,1020700,6.89
2009-09-09,6.75,6.99,6.68,6.95,796400,6.73
2009-09-08,6.57,6.75,6.55,6.75,578200,6.54
2009-09-07,6.44,6.56,6.35,6.54,430900,6.33
2009-09-04,6.38,6.49,6.30,6.38,320300,6.18
2009-09-03,6.11,6.34,6.11,6.32,532300,6.12
2009-09-02,6.38,6.38,6.07,6.12,418300,5.93
2009-09-01,6.33,6.57,6.26,6.38,831800,6.18
2009-08-31,6.28,6.38,6.13,6.30,326300,6.10
2009-08-28,6.53,6.55,6.49,6.55,260400,6.15
2009-08-27,6.43,6.54,6.40,6.54,533800,6.14
2009-08-26,6.35,6.56,6.34,6.47,494000,6.07
2009-08-25,6.23,6.36,6.15,6.36,334700,5.97
2009-08-24,6.17,6.31,6.17,6.30,740400,5.91
2009-08-21,5.97,6.13,5.84,6.13,730000,5.75
2009-08-20,5.89,5.99,5.85,5.96,709800,5.59
2009-08-19,5.91,5.91,5.74,5.84,438100,5.48
2009-08-18,5.93,5.95,5.87,5.90,444100,5.54
2009-08-17,6.03,6.03,5.88,5.93,743700,5.57
2009-08-14,6.09,6.21,6.02,6.10,999500,5.73
2009-08-13,5.83,6.07,5.81,5.96,1422100,5.59
2009-08-12,5.56,5.85,5.41,5.83,1499000,5.47
2009-08-11,5.60,5.79,5.52,5.53,3821500,5.19
2009-08-10,6.51,6.51,6.16,6.20,837900,5.82
2009-08-07,6.70,6.73,6.40,6.61,350200,6.20
2009-08-06,6.57,6.78,6.42,6.70,570000,6.29
2009-08-05,6.10,6.63,6.10,6.59,965700,6.19
2009-08-04,6.10,6.18,6.05,6.06,342400,5.69
2009-08-03,5.95,6.21,5.92,6.04,894900,5.67
2009-07-31,5.72,5.93,5.65,5.89,255500,5.53
2009-07-30,5.75,5.75,5.63,5.68,622800,5.33
2009-07-29,5.79,5.86,5.63,5.70,443300,5.35
2009-07-28,5.94,6.03,5.71,5.74,338800,5.39
2009-07-27,5.52,5.93,5.51,5.88,808600,5.52
2009-07-24,5.45,5.50,5.36,5.48,176900,5.14
2009-07-23,5.50,5.50,5.32,5.40,536600,5.07
2009-07-22,5.60,5.60,5.38,5.50,370100,5.16
2009-07-21,5.52,5.64,5.52,5.59,221600,5.25
2009-07-20,5.64,5.70,5.35,5.49,315200,5.15
2009-07-17,5.78,5.80,5.59,5.61,225300,5.27
2009-07-16,5.75,5.85,5.66,5.74,381400,5.39
2009-07-15,5.47,5.74,5.45,5.72,324200,5.37
2009-07-14,5.40,5.50,5.35,5.42,265100,5.09
2009-07-13,5.27,5.39,5.23,5.33,299500,5.00
2009-07-10,5.40,5.43,5.28,5.30,136500,4.97
2009-07-09,5.40,5.48,5.35,5.37,201000,5.04
2009-07-08,5.52,5.52,5.30,5.34,320700,5.01
2009-07-07,5.55,5.65,5.48,5.57,395700,5.23
2009-07-06,5.67,5.69,5.52,5.54,365200,5.20
2009-07-03,5.90,5.90,5.72,5.76,152700,5.41
2009-07-02,5.89,5.89,5.76,5.86,299500,5.50
2009-07-01,5.90,6.01,5.86,5.90,281400,5.54
2009-06-30,5.92,6.01,5.90,5.91,366300,5.55
2009-06-29,5.75,5.90,5.70,5.88,367000,5.52
2009-06-26,5.49,5.65,5.49,5.65,216000,5.30
2009-06-25,5.40,5.45,5.30,5.43,219600,5.10
2009-06-24,5.39,5.47,5.28,5.41,329000,5.08
2009-06-23,5.14,5.46,5.05,5.31,305100,4.98
2009-06-22,5.61,5.61,5.19,5.20,393200,4.88
2009-06-19,5.64,5.64,5.52,5.61,372100,5.27
2009-06-18,5.15,5.63,5.12,5.58,717000,5.24
2009-06-17,5.50,5.52,5.20,5.24,502600,4.92
2009-06-16,5.80,5.86,5.35,5.57,766600,5.23
2009-06-15,6.01,6.01,5.76,5.86,371600,5.50
2009-06-12,6.16,6.16,5.95,5.97,320400,5.60
2009-06-11,6.18,6.23,6.02,6.06,459300,5.69
2009-06-10,6.01,6.20,6.01,6.05,312800,5.68
2009-06-09,6.19,6.24,5.86,5.96,594400,5.59
2009-06-08,6.48,6.50,6.06,6.15,571000,5.77
2009-06-05,6.38,6.45,6.31,6.39,232000,6.00
2009-06-04,6.35,6.55,6.20,6.30,366400,5.91
2009-06-03,6.55,6.66,6.40,6.45,461700,6.05
2009-06-02,6.50,6.58,6.41,6.50,298000,6.10
2009-06-01,6.30,6.67,6.30,6.57,617500,6.17
2009-05-29,6.20,6.35,6.15,6.31,1415400,5.73
2009-05-28,5.92,6.25,5.92,6.03,971200,5.48
2009-05-27,5.80,5.85,5.69,5.82,230600,5.29
2009-05-26,5.75,5.76,5.51,5.68,397600,5.16
2009-05-25,5.71,5.79,5.64,5.70,324700,5.18
2009-05-22,5.63,5.74,5.53,5.58,405900,5.07
2009-05-21,5.60,5.80,5.50,5.51,296000,5.01
2009-05-20,5.22,5.75,5.22,5.56,653500,5.05
2009-05-19,5.25,5.55,5.18,5.28,762600,4.80
2009-05-18,4.90,5.19,4.89,5.13,253700,4.66
2009-05-15,4.95,4.98,4.78,4.95,406300,4.50
2009-05-14,4.63,5.02,4.48,4.82,703300,4.38
2009-05-13,5.72,5.73,4.70,4.70,1008300,4.27
2009-05-12,5.30,5.64,5.30,5.47,413100,4.97
2009-05-11,5.79,5.88,5.15,5.35,899900,4.86
2009-05-08,5.35,5.80,5.35,5.70,670600,5.18
2009-05-07,5.36,5.70,5.33,5.36,923100,4.87
2009-05-06,4.83,5.39,4.83,5.30,716800,4.82
2009-05-05,4.87,4.93,4.62,4.89,404900,4.44
2009-05-04,4.79,4.95,4.68,4.83,566200,4.39
2009-04-30,4.70,4.78,4.65,4.74,401000,4.31
2009-04-29,4.57,4.80,4.50,4.70,582400,4.27
2009-04-28,4.52,4.62,4.49,4.53,379800,4.12
2009-04-27,4.66,4.66,4.42,4.62,288900,4.20
2009-04-24,4.69,4.73,4.40,4.70,450400,4.27
2009-04-23,4.57,4.71,4.48,4.67,397100,4.24
2009-04-22,4.49,4.59,4.34,4.55,449200,4.14
2009-04-21,4.28,4.55,4.23,4.40,531400,4.00
2009-04-20,4.60,4.66,4.16,4.27,692300,3.88
2009-04-17,4.66,4.76,4.51,4.60,535100,4.18
2009-04-16,5.00,5.10,4.58,4.60,731600,4.18
2009-04-15,4.74,5.06,4.65,4.80,760500,4.36
2009-04-14,4.50,4.93,4.45,4.75,759400,4.32
2009-04-09,4.00,4.45,4.00,4.43,664200,4.03
2009-04-08,3.66,3.97,3.61,3.95,582900,3.59
2009-04-07,3.84,3.99,3.67,3.73,352700,3.39
2009-04-06,3.82,3.95,3.75,3.87,421100,3.52
2009-04-03,3.80,3.96,3.72,3.74,521900,3.40
2009-04-02,3.69,3.90,3.69,3.85,502000,3.50
2009-04-01,3.80,3.80,3.54,3.62,362100,3.29
2009-03-31,3.62,3.80,3.55,3.70,388300,3.36
2009-03-30,3.65,3.72,3.40,3.63,577000,3.30
2009-03-27,3.92,4.02,3.71,3.89,721800,3.35
2009-03-26,3.85,4.08,3.79,4.03,728200,3.47
2009-03-25,3.44,3.89,3.35,3.87,1569500,3.34
2009-03-24,3.04,3.28,2.92,3.28,545400,2.83
2009-03-23,2.90,3.03,2.80,2.98,334900,2.57
2009-03-20,3.03,3.05,2.85,2.94,604200,2.53
2009-03-19,3.10,3.17,3.03,3.03,433400,2.61
2009-03-18,3.11,3.27,2.94,3.04,668300,2.62
2009-03-17,2.96,3.08,2.95,3.08,329400,2.66
2009-03-16,2.85,3.01,2.85,3.00,545400,2.59
2009-03-13,2.82,2.93,2.76,2.78,379400,2.40
2009-03-12,2.73,2.82,2.72,2.76,267300,2.38
2009-03-11,2.69,2.91,2.62,2.79,519300,2.41
2009-03-10,2.35,2.66,2.35,2.62,1022400,2.26
2009-03-09,2.27,2.40,2.23,2.35,439900,2.03
2009-03-06,2.25,2.33,2.21,2.21,366200,1.91
2009-03-05,2.38,2.42,2.25,2.25,257500,1.94
2009-03-04,2.33,2.45,2.27,2.39,235800,2.06
2009-03-03,2.35,2.52,2.20,2.25,564900,1.94
2009-03-02,2.38,2.38,2.24,2.31,550300,1.99
2009-02-27,2.53,2.58,2.35,2.39,561500,2.06
2009-02-26,2.47,2.66,2.47,2.58,344200,2.22
2009-02-25,2.36,2.58,2.36,2.43,367000,2.09
2009-02-24,2.30,2.36,2.20,2.31,734900,1.99
2009-02-23,2.32,2.36,2.22,2.28,461000,1.97
2009-02-20,2.35,2.37,2.23,2.24,550700,1.93
2009-02-19,2.45,2.48,2.36,2.37,312100,2.04
2009-02-18,2.46,2.53,2.37,2.44,374900,2.10
2009-02-17,2.62,2.66,2.43,2.48,704400,2.14
2009-02-16,2.71,2.73,2.64,2.64,180900,2.28
2009-02-13,2.75,2.79,2.73,2.73,228500,2.35
2009-02-12,2.78,2.78,2.67,2.70,608100,2.33
2009-02-11,2.84,2.84,2.71,2.75,404200,2.37
2009-02-10,3.01,3.03,2.86,2.87,412700,2.47
2009-02-09,2.88,3.03,2.84,2.97,611000,2.56
2009-02-06,2.79,2.99,2.75,2.88,764200,2.48
2009-02-05,2.78,2.85,2.72,2.74,305300,2.36
2009-02-04,2.77,2.92,2.72,2.80,461900,2.41
2009-02-03,2.75,2.84,2.62,2.70,427400,2.33
2009-02-02,3.02,3.02,2.75,2.76,649000,2.38
2009-01-30,3.01,3.10,3.00,3.04,293300,2.62
2009-01-29,3.04,3.05,2.92,3.02,300800,2.60
2009-01-28,2.94,3.10,2.91,3.03,471800,2.61
2009-01-27,3.00,3.09,2.86,2.87,260200,2.47
2009-01-26,2.82,3.02,2.82,2.96,446600,2.55
2009-01-23,2.78,2.90,2.63,2.81,513100,2.42
2009-01-22,2.94,3.07,2.76,2.79,469800,2.41
2009-01-21,2.85,2.85,2.66,2.83,588600,2.44
2009-01-20,3.01,3.15,2.87,2.87,277500,2.47
2009-01-19,3.07,3.31,2.97,3.02,333400,2.60
2009-01-16,3.29,3.31,3.06,3.12,556300,2.69
2009-01-15,3.24,3.45,2.96,3.20,881200,2.76
2009-01-14,3.72,3.75,3.18,3.25,944300,2.80
2009-01-13,3.95,4.02,3.72,3.75,578700,3.23
2009-01-12,3.98,4.16,3.93,3.96,611100,3.41
2009-01-09,4.05,4.10,3.84,3.97,376700,3.42
2009-01-08,4.18,4.18,3.92,3.97,732400,3.42
2009-01-07,4.25,4.40,4.17,4.20,656900,3.62
2009-01-06,4.39,4.44,4.09,4.10,367700,3.53
2009-01-05,4.25,4.50,4.22,4.39,652900,3.78
2009-01-02,4.07,4.20,3.96,4.19,395000,3.61
2008-12-30,4.15,4.43,4.02,4.02,926100,3.47
2008-12-29,3.95,4.63,3.86,3.97,1164500,3.42
2008-12-23,3.95,3.96,3.38,3.78,992400,3.26
2008-12-22,3.60,4.17,3.58,3.79,1003200,3.27
2008-12-19,3.20,3.45,3.18,3.40,1121100,2.93
2008-12-18,2.94,3.53,2.88,3.21,1221800,2.77
2008-12-17,2.90,2.93,2.80,2.82,609400,2.43
2008-12-16,2.76,2.83,2.71,2.80,387800,2.41
2008-12-15,2.77,2.82,2.71,2.72,424800,2.34
2008-12-12,2.83,2.83,2.56,2.59,548900,2.23
2008-12-11,2.85,2.88,2.75,2.78,472100,2.40
2008-12-10,2.79,2.84,2.75,2.81,465500,2.42
2008-12-09,2.58,2.90,2.53,2.75,901700,2.37
2008-12-08,2.31,2.55,2.31,2.50,685700,2.16
2008-12-05,2.30,2.30,2.18,2.21,456300,1.91
2008-12-04,2.05,2.32,2.01,2.28,757400,1.97
2008-12-03,2.08,2.08,1.88,2.02,990300,1.74
2008-12-02,2.19,2.19,1.98,2.07,872300,1.78
2008-12-01,2.44,2.46,2.25,2.30,629700,1.81
2008-11-28,2.51,2.51,2.29,2.33,542600,1.83
2008-11-27,2.52,2.53,2.35,2.41,679700,1.90
2008-11-26,2.39,2.45,2.31,2.40,591800,1.89
2008-11-25,2.80,2.89,2.25,2.28,1163100,1.79
2008-11-24,2.72,2.79,2.67,2.74,532300,2.16
2008-11-21,2.78,2.78,2.54,2.57,790000,2.02
2008-11-20,2.80,2.97,2.61,2.61,1040300,2.05
2008-11-19,3.14,3.14,2.63,2.67,727800,2.10
2008-11-18,3.14,3.14,2.82,3.05,534400,2.40
2008-11-17,3.11,3.19,2.97,3.00,212200,2.36
2008-11-14,3.21,3.34,3.13,3.15,250900,2.48
2008-11-13,3.37,3.37,2.96,3.00,398600,2.36
2008-11-12,3.50,3.57,3.13,3.22,204300,2.53
2008-11-11,3.88,3.88,3.39,3.46,145000,2.72
2008-11-10,3.85,3.97,3.83,3.84,167000,3.02
2008-11-07,3.97,4.03,3.69,3.76,390800,2.96
2008-11-06,3.97,4.24,3.85,3.98,462500,3.13
2008-11-05,4.32,4.36,4.11,4.19,542500,3.30
2008-11-04,4.40,4.46,4.16,4.29,399700,3.38
2008-11-03,4.43,4.43,4.30,4.36,239000,3.43
2008-10-31,4.46,4.46,4.31,4.37,268500,3.44
2008-10-30,4.50,4.55,4.23,4.32,432300,3.40
2008-10-29,4.23,4.23,4.03,4.14,392800,3.26
2008-10-28,4.30,4.35,3.86,3.86,480800,3.04
2008-10-27,4.58,4.58,4.16,4.16,254100,3.27
2008-10-24,4.87,4.99,4.50,4.62,366800,3.64
2008-10-23,5.05,5.26,4.85,5.02,327700,3.95
2008-10-22,5.47,5.56,4.96,5.01,309700,3.94
2008-10-21,5.63,5.85,5.45,5.57,308900,4.38
2008-10-20,5.78,5.78,5.32,5.50,384800,4.33
2008-10-17,5.95,5.95,5.22,5.45,363600,4.29
2008-10-16,5.78,5.81,5.37,5.48,497800,4.31
2008-10-15,6.54,6.54,5.90,5.90,274100,4.64
2008-10-14,6.75,6.80,6.33,6.71,622300,5.28
2008-10-13,5.55,6.13,5.53,6.10,485900,4.80
2008-10-10,5.15,5.48,5.02,5.17,871100,4.07
2008-10-09,6.33,6.41,5.65,5.91,530000,4.65
2008-10-08,6.60,6.65,5.91,6.27,480300,4.94
2008-10-07,7.34,7.45,6.85,6.85,480300,5.39
2008-10-06,7.72,7.72,6.86,7.25,386300,5.71
2008-10-03,8.00,8.02,7.66,7.91,274400,6.23
2008-10-02,9.00,9.33,7.88,7.98,610800,6.28
2008-10-01,9.02,9.15,8.66,9.10,532800,7.16
2008-09-30,8.22,8.95,7.72,8.95,719000,7.04
2008-09-29,9.15,9.32,8.01,8.18,655800,6.44
2008-09-26,9.22,9.49,9.07,9.30,458200,7.32
2008-09-25,9.39,9.49,9.20,9.35,232200,7.36
2008-09-24,9.50,9.50,9.04,9.35,371600,7.36
2008-09-23,9.87,9.87,9.31,9.50,618200,7.48
2008-09-22,9.97,10.36,9.53,9.81,417100,7.72
2008-09-19,9.80,11.80,9.68,9.72,1360500,7.65
2008-09-18,9.54,9.84,9.28,9.39,479900,7.39
2008-09-17,9.70,9.99,9.42,9.68,371600,7.62
2008-09-16,9.05,9.90,9.05,9.59,1068900,7.55
2008-09-15,9.48,9.48,9.00,9.20,371700,7.24
2008-09-12,9.30,9.62,9.30,9.57,113100,7.53
2008-09-11,10.05,10.05,9.36,9.48,239200,7.46
2008-09-10,9.89,10.24,9.75,10.04,596800,7.90
2008-09-09,9.79,10.17,9.65,9.92,349000,7.81
2008-09-08,10.14,10.14,9.57,9.72,161600,7.65
2008-09-05,9.43,9.78,9.33,9.49,373800,7.47
2008-09-04,9.73,9.98,9.39,9.45,235600,7.44
2008-09-03,9.87,9.87,9.61,9.70,105300,7.64
2008-09-02,9.38,10.07,9.37,9.94,219900,7.82
2008-09-01,9.36,9.48,9.28,9.42,108900,7.41
2008-08-29,9.53,9.80,9.30,9.49,251900,7.31
2008-08-28,9.25,9.52,9.25,9.50,78900,7.32
2008-08-27,9.47,9.51,9.22,9.27,143300,7.14
2008-08-26,9.30,9.55,9.30,9.50,115600,7.32
2008-08-25,9.73,9.73,9.19,9.33,122700,7.19
2008-08-22,9.24,9.69,9.24,9.68,115900,7.46
2008-08-21,9.15,9.55,9.05,9.26,246700,7.14
2008-08-20,9.38,9.64,9.21,9.26,136600,7.14
2008-08-19,9.74,9.80,9.15,9.29,191600,7.16
2008-08-18,9.98,10.03,9.63,9.80,171700,7.55
2008-08-15,9.62,10.00,9.62,9.93,256000,7.65
2008-08-14,9.99,10.15,9.50,9.99,328600,7.70
2008-08-13,10.15,10.32,9.85,9.92,503100,7.64
2008-08-12,9.89,10.21,9.66,10.19,401900,7.85
2008-08-11,9.94,9.94,9.39,9.90,369000,7.63
2008-08-08,9.96,10.00,9.70,9.84,175200,7.58
2008-08-07,9.96,10.39,9.64,9.99,374500,7.70
2008-08-06,9.86,10.11,9.66,9.90,462700,7.63
2008-08-05,9.10,10.01,9.10,9.80,493500,7.55
2008-08-04,9.41,9.47,9.07,9.16,153400,7.06
2008-08-01,8.63,9.37,8.63,9.30,249500,7.17
2008-07-31,8.90,8.99,8.69,8.75,385300,6.74
2008-07-30,8.99,8.99,8.35,8.81,446200,6.79
2008-07-29,8.79,8.84,8.42,8.67,397300,6.68
2008-07-28,9.42,9.47,8.33,8.84,280100,6.81
2008-07-25,9.57,9.63,9.30,9.39,184400,7.24
2008-07-24,9.86,9.88,9.37,9.65,155000,7.44
2008-07-23,9.40,10.17,9.40,9.82,317400,7.57
2008-07-22,9.43,9.43,8.96,9.22,365800,7.10
2008-07-21,9.33,9.60,9.10,9.46,518700,7.29
2008-07-18,8.74,9.45,8.52,9.26,636200,7.14
2008-07-17,8.50,8.85,8.34,8.75,506200,6.74
2008-07-16,8.29,8.59,8.10,8.40,643400,6.47
2008-07-15,8.55,8.66,8.06,8.21,577200,6.33
2008-07-14,9.05,9.05,8.58,8.60,585600,6.63
2008-07-11,9.39,9.42,8.87,8.99,375100,6.93
2008-07-10,9.24,9.39,9.22,9.30,353100,7.17
2008-07-09,9.58,9.71,9.15,9.35,406500,7.20
2008-07-08,9.38,9.50,9.28,9.48,314900,7.30
2008-07-07,9.46,9.67,9.33,9.52,348300,7.34
2008-07-04,9.35,9.52,9.05,9.31,309900,7.17
2008-07-03,8.97,9.41,8.96,9.30,447300,7.17
2008-07-02,9.07,9.23,8.97,9.04,404600,6.97
2008-07-01,8.97,9.14,8.96,9.00,741200,6.94
2008-06-30,9.06,9.29,8.92,9.02,620300,6.95
2008-06-27,9.04,9.27,8.99,9.08,444000,7.00
2008-06-26,8.99,9.34,8.99,9.15,926300,7.05
2008-06-25,9.85,9.94,8.89,9.12,1113800,7.03
2008-06-24,10.40,10.40,9.98,10.24,268500,7.89
2008-06-23,10.55,10.61,10.30,10.34,334300,7.97
2008-06-20,10.65,10.71,10.36,10.59,636200,8.16
2008-06-19,10.61,10.76,10.51,10.66,296200,8.21
2008-06-18,10.90,10.95,10.62,10.66,271100,8.21
2008-06-17,11.06,11.06,10.76,10.90,176600,8.40
2008-06-16,10.93,11.04,10.79,11.00,180800,8.48
2008-06-13,10.54,11.03,10.54,10.96,262500,8.45
2008-06-12,10.70,10.72,10.15,10.59,619700,8.16
2008-06-11,10.90,11.03,10.62,10.73,325300,8.27
2008-06-10,10.75,11.07,10.55,10.97,271600,8.45
2008-06-06,11.31,11.45,11.12,11.14,128600,8.58
2008-06-05,11.35,11.49,11.24,11.28,168300,8.69
2008-06-04,11.07,11.40,10.95,11.35,199200,8.75
2008-06-03,11.10,11.26,10.98,11.07,171200,8.53
2008-06-02,11.05,11.39,10.90,11.18,281500,8.61
2008-05-30,11.05,11.13,10.95,11.05,325300,8.36
2008-05-29,11.12,11.12,10.95,10.99,309200,8.32
2008-05-28,11.20,11.20,10.98,11.01,295700,8.33
2008-05-27,11.06,11.29,11.06,11.14,186500,8.43
2008-05-26,11.34,11.40,11.03,11.04,123700,8.35
2008-05-23,11.08,11.45,11.08,11.31,252600,8.56
2008-05-22,10.91,11.15,10.91,11.08,263000,8.38
2008-05-21,11.04,11.25,10.91,10.95,509800,8.28
2008-05-20,11.11,11.31,11.04,11.06,889000,8.37
2008-05-19,11.95,12.15,11.43,11.66,250600,8.82
2008-05-16,12.02,12.12,11.86,11.94,235400,9.03
2008-05-15,11.47,12.02,11.46,12.02,329700,9.09
2008-05-14,11.50,11.62,11.28,11.42,281700,8.64
2008-05-13,11.16,11.40,11.10,11.23,156900,8.50
2008-05-12,11.26,11.36,11.00,11.16,131300,8.44
2008-05-09,11.62,11.64,11.15,11.26,126700,8.52
2008-05-08,11.52,11.72,11.43,11.62,89000,8.79
2008-05-07,11.66,11.76,11.52,11.65,77500,8.81
2008-05-06,12.07,12.07,11.41,11.63,261700,8.80
2008-05-05,11.52,12.10,11.50,11.95,196900,9.04
2008-05-02,11.24,11.71,11.18,11.52,484500,8.72
2008-04-30,11.00,11.16,10.94,11.07,268600,8.38
2008-04-29,11.16,11.20,10.80,10.96,195500,8.29
2008-04-28,10.84,11.35,10.84,11.30,169000,8.55
2008-04-25,10.80,10.96,10.75,10.82,170000,8.19
2008-04-24,10.76,10.97,10.63,10.69,168200,8.09
2008-04-23,10.60,11.03,10.60,10.83,163900,8.19
2008-04-22,10.50,10.89,10.50,10.63,126900,8.04
2008-04-21,11.00,11.26,10.22,10.67,484000,8.07
2008-04-18,11.10,11.24,10.99,11.08,231100,8.38
2008-04-17,11.17,11.37,10.90,11.00,281500,8.32
2008-04-16,11.02,11.31,11.01,11.16,250000,8.44
2008-04-15,11.09,11.09,10.98,11.02,183200,8.34
2008-04-14,11.10,11.30,11.00,11.00,144900,8.32
2008-04-11,11.15,11.17,11.00,11.00,189400,8.32
2008-04-10,11.10,11.18,10.98,11.03,206500,8.35
2008-04-09,11.10,11.19,11.00,11.08,188300,8.38
2008-04-08,11.36,11.45,11.01,11.08,215500,8.38
2008-04-07,11.57,11.68,11.38,11.43,150200,8.65
2008-04-04,11.80,11.80,11.30,11.44,239100,8.66
2008-04-03,11.89,12.04,11.59,11.71,184300,8.86
2008-04-02,12.44,12.44,11.61,11.95,389300,9.04
2008-04-01,12.00,12.44,11.77,12.44,536000,9.41
2008-03-31,11.65,11.96,11.61,11.88,193700,8.99
2008-03-28,12.10,12.10,11.50,11.78,185800,8.91
2008-03-27,11.45,12.15,11.43,12.14,254500,9.19
2008-03-26,11.84,11.84,11.47,11.63,249400,8.80
2008-03-25,11.19,11.96,11.10,11.85,493000,8.97
2008-03-20,11.15,11.47,11.11,11.46,694900,8.52
2008-03-19,12.00,12.00,11.04,11.30,480700,8.40
2008-03-18,11.16,11.39,11.05,11.23,194400,8.35
2008-03-14,11.25,11.33,11.00,11.22,366200,8.34
2008-03-13,11.25,11.35,11.00,11.19,429900,8.32
2008-03-12,11.80,11.93,11.18,11.38,420300,8.46
2008-03-11,11.15,11.80,11.08,11.68,275600,8.68
2008-03-10,11.42,11.69,10.90,11.07,275000,8.23
2008-03-07,11.37,11.56,11.00,11.39,457800,8.47
2008-03-06,11.12,11.18,10.95,11.07,193300,8.23
2008-03-05,10.89,11.30,10.89,11.12,263900,8.27
2008-03-04,10.98,11.04,10.71,10.83,359000,8.05
2008-02-29,11.20,11.38,10.95,11.01,514600,8.18
2008-02-28,11.41,11.46,11.14,11.20,303800,8.33
2008-02-27,11.62,11.70,11.26,11.35,260400,8.44
2008-02-26,11.40,11.74,11.30,11.53,356700,8.57
2008-02-25,11.40,11.40,11.12,11.26,219700,8.37
2008-02-22,11.11,11.30,11.07,11.25,130700,8.36
2008-02-21,11.20,11.50,11.15,11.24,173700,8.36
2008-02-20,11.44,11.55,11.11,11.20,231500,8.33
2008-02-19,11.24,11.57,11.15,11.45,181000,8.51
2008-02-18,11.20,11.40,10.93,11.32,190000,8.42
2008-02-15,11.22,11.46,10.90,11.06,542000,8.22
2008-02-14,11.41,11.69,11.31,11.38,327400,8.46
2008-02-13,11.59,11.79,11.29,11.60,383900,8.62
2008-02-12,11.30,11.85,11.20,11.59,384800,8.62
2008-02-11,11.69,11.78,11.11,11.21,314900,8.33
2008-02-08,12.00,12.05,11.55,11.73,173400,8.72
2008-02-07,11.79,12.22,11.59,11.66,353000,8.67
2008-02-06,11.55,12.41,11.50,11.61,320800,8.63
2008-02-05,12.02,12.33,11.65,11.78,651600,8.76
2008-02-04,12.98,12.98,12.22,12.35,142300,9.18
2008-02-01,12.41,13.10,12.39,12.77,428300,9.49
2008-01-31,11.62,12.36,11.62,12.22,353000,9.08
2008-01-30,12.39,12.40,11.74,11.83,222600,8.79
2008-01-29,11.15,12.30,11.10,12.11,336000,9.00
2008-01-28,11.10,11.33,11.06,11.16,218900,8.30
2008-01-25,11.50,11.60,11.29,11.32,330500,8.42
2008-01-24,11.50,11.68,11.28,11.40,316500,8.47
2008-01-23,11.13,11.19,10.85,11.02,383400,8.19
2008-01-22,10.92,11.29,10.70,11.06,584600,8.22
2008-01-21,11.10,11.25,10.86,10.92,457500,8.12
2008-01-18,11.11,11.50,11.01,11.23,363200,8.35
2008-01-17,11.20,11.50,11.03,11.21,270200,8.33
2008-01-16,10.89,11.69,10.70,11.09,466600,8.24
2008-01-15,11.53,11.65,10.99,11.08,456700,8.24
2008-01-14,11.10,11.59,11.07,11.47,291500,8.53
2008-01-11,11.49,11.49,10.82,10.90,325000,8.10
2008-01-10,11.65,11.82,11.22,11.30,346100,8.40
2008-01-09,11.77,11.90,11.00,11.64,486100,8.65
2008-01-08,11.80,11.89,11.49,11.78,369900,8.76
2008-01-07,11.83,11.86,11.31,11.61,320700,8.63
2008-01-04,12.29,12.33,11.55,11.77,348800,8.75
2008-01-03,12.41,12.60,12.07,12.17,343700,9.05
2008-01-02,12.06,12.60,11.96,12.27,498700,9.12
2007-12-28,11.82,11.94,11.62,11.88,205000,8.83
2007-12-27,11.45,12.22,11.45,11.76,414000,8.74
2007-12-21,11.47,11.85,11.35,11.73,678900,8.72
2007-12-20,11.30,11.52,11.23,11.30,253300,8.40
2007-12-19,11.62,11.68,11.23,11.40,245200,8.47
2007-12-18,11.40,11.89,11.40,11.50,326400,8.55
2007-12-17,11.80,11.89,11.30,11.37,426300,8.45
2007-12-14,12.07,12.40,11.63,11.83,446000,8.79
2007-12-13,12.57,12.97,11.62,11.90,619300,8.85
2007-12-12,12.28,12.69,12.27,12.50,255000,9.29
2007-12-11,12.83,12.95,12.25,12.32,214700,9.16
2007-12-10,12.10,12.96,12.08,12.69,386800,9.43
2007-12-07,11.82,12.33,11.80,12.05,440500,8.96
2007-12-06,11.66,11.96,11.47,11.52,154900,8.56
2007-12-05,11.72,11.74,11.40,11.67,209800,8.68
2007-12-04,11.79,11.90,11.40,11.54,320400,8.58
2007-12-03,11.95,12.02,11.56,11.90,609400,8.85
2007-11-30,11.30,11.91,11.30,11.55,463300,8.59
2007-11-29,11.06,11.43,10.98,11.22,641000,8.34
2007-11-28,10.86,11.05,10.62,10.90,608800,8.10
2007-11-27,10.91,11.14,10.60,11.00,317500,8.18
2007-11-26,12.00,12.29,10.80,10.86,247600,8.07
2007-11-23,11.45,12.22,11.30,11.84,342100,8.80
2007-11-22,11.05,11.42,10.24,11.40,356400,8.47
2007-11-21,10.91,10.95,10.43,10.86,403600,8.07
2007-11-20,10.26,11.25,10.26,11.00,704500,8.18
2007-11-19,11.50,11.50,10.30,10.30,456200,7.66
2007-11-16,11.53,11.55,11.03,11.42,357800,8.49
2007-11-15,11.61,11.87,11.47,11.56,387100,8.45
2007-11-14,11.50,11.74,11.38,11.74,523000,8.58
2007-11-13,11.65,11.69,11.04,11.32,236300,8.27
2007-11-12,11.24,11.75,11.01,11.61,298400,8.48
2007-11-09,11.70,11.96,11.14,11.24,425000,8.21
2007-11-08,12.09,12.24,11.51,11.60,374500,8.47
2007-11-07,12.55,12.80,12.26,12.34,109500,9.01
2007-11-06,12.60,12.86,12.56,12.67,80700,9.26
2007-11-05,12.90,13.19,12.66,12.76,102400,9.32
2007-11-02,12.69,12.94,12.43,12.90,213600,9.42
2007-11-01,13.15,13.15,12.50,12.58,351600,9.19
2007-10-31,13.10,13.18,12.74,13.00,416500,9.50
2007-10-30,13.22,13.25,12.90,12.90,392700,9.42
2007-10-29,13.33,13.38,12.97,13.01,258800,9.50
2007-10-26,13.25,13.25,13.00,13.07,184000,9.55
2007-10-25,13.12,13.28,12.98,13.20,280000,9.64
2007-10-24,12.70,13.00,12.70,12.92,139400,9.44
2007-10-23,12.82,13.35,12.50,12.62,217400,9.22
2007-10-22,12.84,12.84,12.58,12.59,182400,9.20
2007-10-19,13.11,13.26,12.55,12.76,379100,9.32
2007-10-18,13.65,13.65,13.00,13.11,177700,9.58
2007-10-17,13.50,13.64,13.39,13.58,177100,9.92
2007-10-16,13.55,13.70,13.33,13.50,258300,9.86
2007-10-15,14.01,14.18,13.59,13.59,203500,9.93
2007-10-12,14.06,14.25,13.95,13.96,324600,10.20
2007-10-11,14.00,14.44,13.95,14.10,273300,10.30
2007-10-10,14.25,14.25,14.02,14.13,188100,10.32
2007-10-09,14.39,14.49,14.20,14.42,149500,10.53
2007-10-08,14.85,14.85,14.21,14.25,118400,10.41
2007-10-05,14.70,14.70,14.51,14.65,235900,10.70
2007-10-04,14.50,14.69,14.31,14.63,100900,10.69
2007-10-03,14.69,14.71,14.33,14.64,139900,10.70
2007-10-02,14.38,14.93,14.12,14.80,594500,10.81
2007-10-01,14.00,14.24,13.86,14.20,116200,10.37
2007-09-28,14.04,14.23,13.79,13.80,198700,10.08
2007-09-27,14.40,14.40,13.82,14.03,129100,10.25
2007-09-26,14.51,14.65,13.96,14.10,160200,10.30
2007-09-25,14.31,14.60,14.05,14.26,125500,10.42
2007-09-24,14.78,15.15,14.44,14.51,156800,10.60
2007-09-21,14.75,15.05,14.42,15.05,853300,10.99
2007-09-20,14.48,14.95,14.48,14.75,200000,10.78
2007-09-19,13.95,14.92,13.95,14.92,550300,10.90
2007-09-18,13.36,13.70,13.20,13.52,127800,9.88
2007-09-17,13.65,13.68,13.10,13.22,130300,9.66
2007-09-14,14.37,14.37,13.80,13.80,94700,10.08
2007-09-13,14.25,14.37,14.13,14.37,127500,10.50
2007-09-12,14.48,14.51,14.02,14.20,73900,10.37
2007-09-11,13.71,14.50,13.70,14.30,169500,10.45
2007-09-10,13.77,14.03,13.50,13.50,261000,9.86
2007-09-07,14.59,14.66,13.75,13.75,226500,10.05
2007-09-06,14.42,14.85,14.25,14.40,147400,10.52
2007-09-05,15.15,15.23,14.53,14.55,307400,10.63
2007-09-04,14.65,15.39,14.50,15.10,231100,11.03
2007-09-03,14.75,14.85,14.30,14.62,142700,10.68
2007-08-31,14.72,14.88,14.35,14.63,215100,10.69
2007-08-30,14.87,14.87,14.14,14.57,125000,10.64
2007-08-29,13.81,14.70,13.70,14.60,158100,10.67
2007-08-28,14.46,14.51,13.83,13.94,234400,10.18
2007-08-27,14.94,14.94,14.46,14.62,101100,10.68
2007-08-24,14.84,14.94,14.15,14.94,235100,10.91
2007-08-23,14.51,14.94,14.42,14.79,459100,10.80
2007-08-22,13.98,14.48,13.81,14.37,416500,10.50
2007-08-21,14.21,14.21,13.64,13.89,273800,10.15
2007-08-20,14.46,14.85,14.09,14.14,384900,10.33
2007-08-17,14.33,15.30,13.92,14.60,808100,10.67
2007-08-16,14.01,14.59,14.01,14.20,371700,10.37
2007-08-15,14.50,14.69,13.78,14.25,548300,10.41
2007-08-14,14.05,14.22,13.54,14.00,345800,10.23
2007-08-13,14.72,14.80,13.91,14.15,424400,10.34
2007-08-10,14.51,14.78,14.02,14.32,427500,10.46
2007-08-09,15.25,15.28,14.31,14.78,607100,10.80
2007-08-08,14.53,15.61,14.48,15.50,478800,11.32
2007-08-07,14.30,14.49,13.92,14.49,457300,10.59
2007-08-06,14.25,14.69,13.69,14.25,259400,10.41
2007-08-03,14.75,14.75,13.94,14.20,137400,10.37
2007-08-02,14.14,14.85,14.14,14.80,240200,10.81
2007-08-01,14.40,14.97,14.00,14.22,318500,10.39
2007-07-31,14.77,15.00,14.40,14.61,340700,10.67
2007-07-30,15.15,15.15,13.81,14.66,243800,10.71
2007-07-27,14.53,15.61,14.53,15.07,513000,11.01
2007-07-26,14.95,15.31,14.66,14.75,347900,10.78
2007-07-25,14.51,15.15,14.35,14.84,413100,10.84
2007-07-24,15.03,15.15,13.99,14.60,400200,10.67
2007-07-23,15.70,15.83,14.85,15.00,242000,10.96
2007-07-20,15.90,16.05,15.16,15.43,253100,11.27
2007-07-19,16.00,16.38,15.93,16.05,266700,11.73
2007-07-18,15.60,15.94,15.42,15.83,183700,11.56
2007-07-17,16.17,16.17,15.42,15.69,422600,11.46
2007-07-16,16.24,16.60,15.84,16.28,212100,11.89
2007-07-13,16.52,17.00,16.28,16.45,117600,12.02
2007-07-12,16.03,16.58,16.03,16.49,91800,12.05
2007-07-11,16.10,16.31,15.92,16.05,147900,11.73
2007-07-10,16.65,16.87,16.00,16.22,238500,11.85
2007-07-09,16.95,17.04,16.58,16.72,128600,12.21
2007-07-06,16.75,16.98,16.54,16.82,132600,12.29
2007-07-05,16.67,17.13,16.50,16.50,168900,12.05
2007-07-04,16.35,16.89,16.35,16.75,165600,12.24
2007-07-03,16.61,17.10,16.33,16.67,293200,12.18
2007-07-02,16.45,16.60,16.15,16.46,343100,12.02
2007-06-29,16.62,16.78,16.05,16.15,601100,11.65
2007-06-28,16.64,17.15,16.42,16.57,200600,11.96
2007-06-27,16.50,16.50,16.00,16.44,279400,11.86
2007-06-26,16.28,16.60,16.26,16.57,452500,11.96
2007-06-25,16.45,16.50,16.12,16.35,267800,11.80
2007-06-22,16.95,16.95,15.92,16.60,488700,11.98
2007-06-21,17.56,17.56,16.46,16.89,685600,12.19
2007-06-20,18.25,18.39,17.28,17.61,341000,12.71
2007-06-19,17.50,18.29,17.44,18.08,275000,13.04
2007-06-18,17.91,18.09,17.38,17.38,248000,12.54
2007-06-15,18.22,18.32,17.77,17.77,548400,12.82
2007-06-14,18.27,18.58,18.16,18.20,303700,13.13
2007-06-13,18.24,18.24,17.33,18.00,401000,12.99
2007-06-12,19.15,19.15,18.23,18.23,301700,13.15
2007-06-11,18.75,19.19,18.75,19.19,465800,13.85
2007-06-08,19.00,19.00,18.47,18.60,514300,13.42
2007-06-07,19.44,19.44,18.87,18.93,382100,13.66
2007-06-06,19.75,20.22,19.35,19.45,584800,14.03
2007-06-05,19.00,19.90,18.96,19.77,372500,14.26
2007-06-04,18.89,19.02,18.80,19.00,285000,13.71
2007-06-01,18.81,18.85,18.76,18.80,391900,13.56
2007-05-31,18.76,19.20,18.61,18.80,979400,13.56
2007-05-30,18.48,18.76,18.40,18.60,286700,13.42
2007-05-29,18.90,18.90,18.47,18.65,211800,13.46
2007-05-25,19.15,19.15,18.58,18.86,357400,13.61
2007-05-24,18.95,19.35,18.95,19.30,303800,13.92
2007-05-23,18.60,19.45,18.45,19.20,588800,13.85
2007-05-22,18.50,18.59,18.42,18.59,288600,13.41
2007-05-21,18.49,18.53,18.42,18.50,327300,13.35
2007-05-18,18.50,18.65,18.41,18.50,226800,13.35
2007-05-17,19.00,19.00,18.40,18.50,226700,13.35
2007-05-16,18.84,18.99,18.45,18.88,224200,13.62
2007-05-15,18.90,19.18,18.83,18.90,111800,13.64
2007-05-14,19.39,19.39,18.60,18.89,55600,13.63
2007-05-11,18.70,19.38,18.35,19.14,210900,13.81
2007-05-10,19.13,19.25,18.89,19.00,101700,13.71
2007-05-09,18.90,18.97,18.16,18.97,229000,13.69
2007-05-08,19.24,19.35,18.14,18.60,339800,13.42
2007-05-07,19.51,19.51,19.23,19.23,76200,13.87
2007-05-04,19.31,19.80,19.30,19.51,237900,14.08
2007-05-03,19.93,19.97,18.97,19.42,180100,14.01
2007-05-02,19.83,19.83,19.41,19.80,185700,14.29
2007-04-30,20.27,20.27,19.40,19.70,182100,14.21
2007-04-27,19.82,20.30,19.30,20.25,265800,14.61
2007-04-26,20.33,20.45,19.85,19.97,65200,14.41
2007-04-24,20.45,20.45,19.90,20.12,162500,14.52
2007-04-23,21.29,21.29,20.30,20.37,73100,14.70
2007-04-20,20.60,21.19,20.52,20.67,113400,14.91
2007-04-19,20.80,20.99,20.53,20.77,253800,14.99
2007-04-18,20.50,20.94,20.26,20.80,244800,15.01
2007-04-17,20.51,21.14,20.38,20.75,129500,14.97
2007-04-16,20.45,20.75,20.40,20.51,67000,14.80
2007-04-13,20.00,20.29,20.00,20.20,91400,14.57
2007-04-12,20.06,20.24,19.60,20.24,166900,14.48
2007-04-11,20.10,20.38,20.06,20.23,167700,14.47
2007-04-10,20.20,20.50,20.10,20.28,249500,14.51
2007-04-05,20.14,20.60,20.14,20.23,44800,14.47
2007-04-04,20.11,20.27,19.82,20.20,100600,14.45
2007-04-03,19.72,20.00,19.68,19.95,269100,14.27
2007-04-02,20.10,20.10,19.20,19.70,628800,14.09
2007-03-30,20.64,20.64,19.85,20.20,555300,14.33
2007-03-29,20.61,20.80,20.48,20.65,297000,14.65
2007-03-28,21.25,21.25,20.70,20.80,141700,14.76
2007-03-27,21.50,21.50,21.08,21.08,231800,14.95
2007-03-26,22.69,22.69,20.56,21.50,114200,15.25
2007-03-23,22.38,22.38,21.68,22.25,255400,15.78
2007-03-22,22.52,23.57,22.10,22.27,452400,15.80
2007-03-21,22.70,22.71,21.81,22.60,186100,16.03
2007-03-20,22.40,22.60,21.85,22.56,127200,16.00
2007-03-19,21.10,22.40,20.97,22.31,185600,15.83
2007-03-16,20.89,20.98,20.34,20.98,325100,14.88
2007-03-15,20.51,20.98,20.33,20.70,185600,14.68
2007-03-14,20.26,20.62,20.07,20.20,318400,14.33
2007-03-13,21.50,21.58,20.75,20.75,181600,14.72
2007-03-12,21.10,21.24,20.90,21.00,166200,14.90
2007-03-09,21.10,21.10,20.40,21.00,148800,14.90
2007-03-08,20.53,21.21,20.50,21.01,230200,14.90
2007-03-07,20.81,20.84,20.50,20.79,118200,14.75
2007-03-06,20.98,21.00,20.40,20.50,297800,14.54
2007-03-05,20.80,21.14,20.00,20.82,323600,14.77
2007-03-02,21.27,21.27,20.30,21.00,193300,14.90
2007-03-01,21.40,21.40,19.82,21.06,411800,14.94
2007-02-28,20.10,21.10,19.98,21.10,599200,14.97
2007-02-27,21.99,22.00,20.16,20.46,470500,14.51
2007-02-26,21.90,22.00,21.26,21.80,147200,15.47
2007-02-23,21.60,21.75,21.24,21.75,66300,15.43
2007-02-22,21.78,21.79,21.00,21.45,229700,15.22
2007-02-21,22.20,22.30,21.47,21.50,127600,15.25
2007-02-20,22.49,22.54,21.70,21.99,250800,15.60
2007-02-16,21.20,21.35,20.87,21.35,239400,15.15
2007-02-15,21.45,21.48,21.06,21.10,262900,14.97
2007-02-14,21.41,21.48,21.32,21.39,105300,15.17
2007-02-13,21.51,21.59,21.10,21.23,177600,15.06
2007-02-12,21.60,21.60,20.80,21.54,271600,15.28
2007-02-09,22.19,22.19,21.57,21.75,237300,15.43
2007-02-08,22.63,22.74,21.70,22.23,318800,15.77
2007-02-07,23.10,23.10,22.54,22.75,171500,16.14
2007-02-06,23.15,23.16,22.87,23.10,149800,16.39
2007-02-05,23.19,23.19,22.98,23.00,68500,16.32
2007-02-02,23.04,23.15,23.00,23.05,115100,16.35
2007-02-01,23.10,23.10,22.90,23.00,100700,16.32
2007-01-31,23.29,23.29,22.96,22.96,141600,16.29
2007-01-30,23.20,23.40,23.13,23.20,151800,16.46
2007-01-29,23.08,23.38,23.00,23.21,159000,16.47
2007-01-26,23.03,23.41,23.00,23.20,232200,16.46
2007-01-25,23.25,23.25,23.00,23.05,183800,16.35
2007-01-24,23.54,23.54,23.02,23.02,68900,16.33
2007-01-23,23.37,23.82,23.37,23.50,86800,16.67
2007-01-22,23.53,23.65,23.06,23.27,72200,16.51
2007-01-19,23.51,23.82,23.14,23.18,106900,16.44
2007-01-18,23.30,23.34,23.04,23.34,79700,16.56
2007-01-17,23.01,23.37,23.00,23.15,82800,16.42
2007-01-16,23.82,23.82,23.00,23.00,181600,16.32
2007-01-15,23.41,23.90,23.36,23.65,97400,16.78
2007-01-12,23.60,23.80,22.91,23.79,124500,16.72
2007-01-11,23.90,23.95,23.45,23.51,159000,16.52
2007-01-10,23.51,23.95,23.48,23.85,163100,16.76
2007-01-09,23.61,23.73,23.40,23.58,296600,16.57
2007-01-08,24.01,24.30,23.55,23.75,144200,16.69
2007-01-05,24.32,24.39,23.90,24.30,74700,17.07
2007-01-04,24.44,24.44,23.80,24.20,84200,17.00
2007-01-03,24.37,24.48,23.80,24.48,135000,17.20
2007-01-02,24.46,24.55,23.75,24.21,268100,17.01
2006-12-29,23.70,24.03,23.50,24.03,103000,16.88
2006-12-28,24.18,24.60,23.60,23.60,63500,16.58
2006-12-27,23.61,24.95,23.61,24.00,58800,16.86
2006-12-22,24.53,24.60,23.42,24.00,75300,16.86
2006-12-21,24.74,24.82,24.00,24.35,77700,17.11
2006-12-20,24.59,24.80,23.91,24.80,145400,17.43
2006-12-19,24.80,25.35,24.11,24.72,310200,17.37
2006-12-18,24.28,24.75,24.28,24.64,212000,17.31
2006-12-15,25.29,25.75,24.27,24.27,494200,17.05
2006-12-14,24.90,26.10,24.55,25.11,108000,17.64
2006-12-13,24.60,25.30,24.36,24.83,155000,17.45
2006-12-12,24.72,24.99,23.61,24.80,82800,17.43
2006-12-11,25.28,25.35,24.50,24.80,111700,17.43
2006-12-08,24.70,25.14,24.55,24.84,43200,17.45
2006-12-07,24.98,24.98,24.60,24.70,92200,17.36
2006-12-06,24.25,24.82,23.50,24.65,318500,17.32
2006-12-05,24.69,25.35,24.33,24.99,309700,17.56
2006-12-04,22.85,24.15,22.85,24.00,167500,16.86
2006-12-01,24.00,24.25,23.20,23.21,400000,16.31
2006-11-30,24.07,24.54,23.35,23.60,420200,16.58
2006-11-29,24.95,24.95,24.28,24.32,186300,17.09
2006-11-28,24.85,25.15,24.50,24.80,99100,17.43
2006-11-27,25.32,25.32,24.67,24.90,55000,17.50
2006-11-24,25.34,25.35,24.82,25.15,156400,17.67
2006-11-23,25.34,25.34,24.93,25.00,122600,17.57
2006-11-22,25.50,25.50,25.05,25.30,83400,17.78
2006-11-21,24.73,25.75,24.69,25.35,227000,17.81
2006-11-20,24.20,24.59,24.20,24.53,219800,17.24
2006-11-17,23.80,24.89,23.80,24.45,355000,17.18
2006-11-16,24.00,24.00,23.68,23.94,110600,16.82
2006-11-15,24.45,24.50,23.60,23.92,75600,16.81
2006-11-14,24.00,24.80,23.75,24.00,525600,16.86
2006-11-13,22.70,24.10,22.51,23.79,131200,16.72
2006-11-10,22.40,22.65,22.37,22.55,216600,15.84
2006-11-09,22.70,22.75,22.40,22.44,108800,15.77
2006-11-08,22.82,22.82,22.46,22.55,117500,15.84
2006-11-07,22.58,22.70,22.50,22.70,81300,15.95
2006-11-06,22.78,22.78,22.50,22.65,302600,15.92
2006-11-03,22.40,22.78,22.40,22.60,254400,15.88
2006-11-02,22.60,22.60,22.40,22.59,55600,15.87
2006-11-01,22.76,22.80,22.40,22.40,138400,15.74
2006-10-31,22.90,22.90,22.40,22.74,453700,15.98
2006-10-30,22.80,22.95,22.50,22.67,496500,15.93
2006-10-27,22.57,22.90,22.41,22.90,241200,16.09
2006-10-26,22.33,22.69,22.20,22.40,157200,15.74
2006-10-25,22.40,22.50,22.10,22.20,339800,15.60
2006-10-24,22.87,22.87,22.10,22.40,1343700,15.74
2006-10-23,23.65,23.65,22.76,22.95,870100,16.13
2006-10-20,22.99,23.70,22.32,23.70,2385900,16.65
2006-10-19,22.00,23.35,20.60,23.35,13511400,16.41